Goldman Sachs Emerging Markets Eq Instl (GEMIX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:01PM EDT
Time period:
05 Oct 2023 - 05 Oct 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 04 Oct 2024 | 25.57 | 25.57 | 25.57 | 25.57 | 25.57 | - |
| 03 Oct 2024 | 25.57 | 25.57 | 25.57 | 25.57 | 25.57 | - |
| 02 Oct 2024 | 25.73 | 25.73 | 25.73 | 25.73 | 25.73 | - |
| 01 Oct 2024 | 25.37 | 25.37 | 25.37 | 25.37 | 25.37 | - |
| 30 Sept 2024 | 25.11 | 25.11 | 25.11 | 25.11 | 25.11 | - |
| 27 Sept 2024 | 25.37 | 25.37 | 25.37 | 25.37 | 25.37 | - |
| 26 Sept 2024 | 25.42 | 25.42 | 25.42 | 25.42 | 25.42 | - |
| 25 Sept 2024 | 24.66 | 24.66 | 24.66 | 24.66 | 24.66 | - |
| 24 Sept 2024 | 24.78 | 24.78 | 24.78 | 24.78 | 24.78 | - |
| 23 Sept 2024 | 24.17 | 24.17 | 24.17 | 24.17 | 24.17 | - |
| 20 Sept 2024 | 24.05 | 24.05 | 24.05 | 24.05 | 24.05 | - |
| 19 Sept 2024 | 24.05 | 24.05 | 24.05 | 24.05 | 24.05 | - |
| 18 Sept 2024 | 23.54 | 23.54 | 23.54 | 23.54 | 23.54 | - |
| 17 Sept 2024 | 23.61 | 23.61 | 23.61 | 23.61 | 23.61 | - |
| 16 Sept 2024 | 23.55 | 23.55 | 23.55 | 23.55 | 23.55 | - |
| 13 Sept 2024 | 23.47 | 23.47 | 23.47 | 23.47 | 23.47 | - |
| 12 Sept 2024 | 23.47 | 23.47 | 23.47 | 23.47 | 23.47 | - |
| 11 Sept 2024 | 23.28 | 23.28 | 23.28 | 23.28 | 23.28 | - |
| 10 Sept 2024 | 23.06 | 23.06 | 23.06 | 23.06 | 23.06 | - |
| 09 Sept 2024 | 23.15 | 23.15 | 23.15 | 23.15 | 23.15 | - |
| 06 Sept 2024 | 22.93 | 22.93 | 22.93 | 22.93 | 22.93 | - |
| 05 Sept 2024 | 23.31 | 23.31 | 23.31 | 23.31 | 23.31 | - |
| 04 Sept 2024 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | - |
| 03 Sept 2024 | 23.22 | 23.22 | 23.22 | 23.22 | 23.22 | - |
| 30 Aug 2024 | 23.73 | 23.73 | 23.73 | 23.73 | 23.73 | - |
| 29 Aug 2024 | 23.61 | 23.61 | 23.61 | 23.61 | 23.61 | - |
| 28 Aug 2024 | 23.57 | 23.57 | 23.57 | 23.57 | 23.57 | - |
| 27 Aug 2024 | 23.71 | 23.71 | 23.71 | 23.71 | 23.71 | - |
| 26 Aug 2024 | 23.69 | 23.69 | 23.69 | 23.69 | 23.69 | - |
| 23 Aug 2024 | 23.83 | 23.83 | 23.83 | 23.83 | 23.83 | - |
| 22 Aug 2024 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | - |
| 21 Aug 2024 | 23.73 | 23.73 | 23.73 | 23.73 | 23.73 | - |
| 20 Aug 2024 | 23.66 | 23.66 | 23.66 | 23.66 | 23.66 | - |
| 19 Aug 2024 | 23.86 | 23.86 | 23.86 | 23.86 | 23.86 | - |
| 16 Aug 2024 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | - |
| 15 Aug 2024 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | - |
| 14 Aug 2024 | 23.23 | 23.23 | 23.23 | 23.23 | 23.23 | - |
| 13 Aug 2024 | 23.30 | 23.30 | 23.30 | 23.30 | 23.30 | - |
| 12 Aug 2024 | 23.10 | 23.10 | 23.10 | 23.10 | 23.10 | - |
| 09 Aug 2024 | 22.98 | 22.98 | 22.98 | 22.98 | 22.98 | - |
| 08 Aug 2024 | 22.98 | 22.98 | 22.98 | 22.98 | 22.98 | - |
| 07 Aug 2024 | 22.45 | 22.45 | 22.45 | 22.45 | 22.45 | - |
| 06 Aug 2024 | 22.31 | 22.31 | 22.31 | 22.31 | 22.31 | - |
| 05 Aug 2024 | 22.15 | 22.15 | 22.15 | 22.15 | 22.15 | - |
| 02 Aug 2024 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - |
| 01 Aug 2024 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - |
| 31 Jul 2024 | 23.41 | 23.41 | 23.41 | 23.41 | 23.41 | - |
| 30 Jul 2024 | 22.88 | 22.88 | 22.88 | 22.88 | 22.88 | - |
| 29 Jul 2024 | 22.99 | 22.99 | 22.99 | 22.99 | 22.99 | - |
| 26 Jul 2024 | 23.10 | 23.10 | 23.10 | 23.10 | 23.10 | - |
| 25 Jul 2024 | 22.83 | 22.83 | 22.83 | 22.83 | 22.83 | - |
| 24 Jul 2024 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - |
| 23 Jul 2024 | 23.37 | 23.37 | 23.37 | 23.37 | 23.37 | - |
| 22 Jul 2024 | 23.55 | 23.55 | 23.55 | 23.55 | 23.55 | - |
| 19 Jul 2024 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | - |
| 18 Jul 2024 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | - |
| 17 Jul 2024 | 23.71 | 23.71 | 23.71 | 23.71 | 23.71 | - |
| 16 Jul 2024 | 24.14 | 24.14 | 24.14 | 24.14 | 24.14 | - |
| 15 Jul 2024 | 24.04 | 24.04 | 24.04 | 24.04 | 24.04 | - |
| 12 Jul 2024 | 24.11 | 24.11 | 24.11 | 24.11 | 24.11 | - |
| 11 Jul 2024 | 24.11 | 24.11 | 24.11 | 24.11 | 24.11 | - |
| 10 Jul 2024 | 24.02 | 24.02 | 24.02 | 24.02 | 24.02 | - |
| 09 Jul 2024 | 23.88 | 23.88 | 23.88 | 23.88 | 23.88 | - |
| 08 Jul 2024 | 23.74 | 23.74 | 23.74 | 23.74 | 23.74 | - |
| 05 Jul 2024 | 23.52 | 23.52 | 23.52 | 23.52 | 23.52 | - |
| 03 Jul 2024 | 23.52 | 23.52 | 23.52 | 23.52 | 23.52 | - |
| 02 Jul 2024 | 23.23 | 23.23 | 23.23 | 23.23 | 23.23 | - |
| 01 Jul 2024 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | - |
| 28 Jun 2024 | 23.17 | 23.17 | 23.17 | 23.17 | 23.17 | - |
| 27 Jun 2024 | 23.17 | 23.17 | 23.17 | 23.17 | 23.17 | - |
| 26 Jun 2024 | 23.13 | 23.13 | 23.13 | 23.13 | 23.13 | - |
| 25 Jun 2024 | 23.18 | 23.18 | 23.18 | 23.18 | 23.18 | - |
| 24 Jun 2024 | 23.15 | 23.15 | 23.15 | 23.15 | 23.15 | - |
| 21 Jun 2024 | 23.08 | 23.08 | 23.08 | 23.08 | 23.08 | - |
| 20 Jun 2024 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | - |
| 18 Jun 2024 | 23.15 | 23.15 | 23.15 | 23.15 | 23.15 | - |
| 17 Jun 2024 | 23.01 | 23.01 | 23.01 | 23.01 | 23.01 | - |
| 14 Jun 2024 | 22.86 | 22.86 | 22.86 | 22.86 | 22.86 | - |
| 13 Jun 2024 | 22.86 | 22.86 | 22.86 | 22.86 | 22.86 | - |
| 12 Jun 2024 | 22.87 | 22.87 | 22.87 | 22.87 | 22.87 | - |
| 11 Jun 2024 | 22.68 | 22.68 | 22.68 | 22.68 | 22.68 | - |
| 10 Jun 2024 | 22.86 | 22.86 | 22.86 | 22.86 | 22.86 | - |
| 07 Jun 2024 | 23.03 | 23.03 | 23.03 | 23.03 | 23.03 | - |
| 06 Jun 2024 | 22.95 | 22.95 | 22.95 | 22.95 | 22.95 | - |
| 05 Jun 2024 | 22.95 | 22.95 | 22.95 | 22.95 | 22.95 | - |
| 04 Jun 2024 | 22.49 | 22.49 | 22.49 | 22.49 | 22.49 | - |
| 03 Jun 2024 | 22.67 | 22.67 | 22.67 | 22.67 | 22.67 | - |
| 31 May 2024 | 22.68 | 22.68 | 22.68 | 22.68 | 22.68 | - |
| 30 May 2024 | 22.68 | 22.68 | 22.68 | 22.68 | 22.68 | - |
| 29 May 2024 | 22.77 | 22.77 | 22.77 | 22.77 | 22.77 | - |
| 28 May 2024 | 23.13 | 23.13 | 23.13 | 23.13 | 23.13 | - |
| 24 May 2024 | 23.14 | 23.14 | 23.14 | 23.14 | 23.14 | - |
| 23 May 2024 | 23.14 | 23.14 | 23.14 | 23.14 | 23.14 | - |
| 22 May 2024 | 23.25 | 23.25 | 23.25 | 23.25 | 23.25 | - |
| 21 May 2024 | 23.34 | 23.34 | 23.34 | 23.34 | 23.34 | - |
| 20 May 2024 | 23.53 | 23.53 | 23.53 | 23.53 | 23.53 | - |
| 17 May 2024 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | - |
| 16 May 2024 | 23.55 | 23.55 | 23.55 | 23.55 | 23.55 | - |
| 15 May 2024 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | - |
| 14 May 2024 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.